Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock New York Municipal Bond Trust (NY: BQH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.87 11.87 11.77 11.78 2,512 +0.01(+0.05%)
Sep 27, 2018 11.78 11.82 11.72 11.78 5,750 +0.08(+0.71%)
Sep 26, 2018 11.69 11.73 11.69 11.69 10,059 +0.00(+0.02%)
Sep 25, 2018 11.75 11.79 11.69 11.69 12,371 -0.05(-0.47%)
Sep 24, 2018 11.74 11.90 11.73 11.75 16,580 -0.01(-0.08%)
Sep 21, 2018 11.78 11.79 11.75 11.76 4,150 -0.05(-0.46%)
Sep 20, 2018 11.82 11.84 11.78 11.81 10,041 -0.02(-0.15%)
Sep 19, 2018 11.77 11.83 11.73 11.83 6,877 -0.02(-0.15%)
Sep 18, 2018 11.77 11.85 11.76 11.85 26,158 +0.00(+0.00%)
Sep 17, 2018 11.85 11.85 11.77 11.85 3,628 +0.00(+0.00%)
Sep 14, 2018 11.79 11.85 11.77 11.85 10,266 +0.02(+0.15%)
Sep 13, 2018 11.81 11.86 11.80 11.83 26,922 -0.00(-0.03%)
Sep 12, 2018 11.87 11.91 11.81 11.83 9,291 -0.04(-0.31%)
Sep 11, 2018 11.88 11.89 11.86 11.87 17,653 -0.05(-0.38%)
Sep 10, 2018 11.81 11.91 11.78 11.91 9,333 +0.07(+0.62%)
Sep 07, 2018 11.86 11.86 11.83 11.84 17,318 -0.02(-0.15%)
Sep 06, 2018 11.92 11.92 11.84 11.86 6,598 -0.02(-0.15%)
Sep 05, 2018 11.81 11.88 11.81 11.88 3,101 +0.05(+0.39%)
Sep 04, 2018 11.91 11.91 11.81 11.83 16,659 -0.04(-0.31%)
Aug 31, 2018 11.87 11.87 11.87 0 +0.01(+0.08%)
Aug 30, 2018 11.87 11.91 11.85 11.86 14,643 -0.01(-0.08%)
Aug 29, 2018 11.90 11.90 11.86 11.87 1,903 +0.00(+0.00%)
Aug 28, 2018 11.88 11.88 11.86 11.87 2,764 +0.01(+0.08%)
Aug 27, 2018 11.86 11.90 11.85 11.86 7,179 -0.02(-0.15%)
Aug 24, 2018 11.93 11.94 11.88 11.88 5,042 -0.02(-0.15%)
Aug 23, 2018 11.86 11.91 11.84 11.90 7,620 +0.04(+0.31%)
Aug 22, 2018 11.84 11.92 11.84 11.86 6,340 +0.00(+0.00%)
Aug 21, 2018 11.86 11.86 11.81 11.86 13,655 -0.04(-0.37%)
Aug 20, 2018 11.88 11.90 11.88 11.90 3,514 +0.01(+0.06%)
Aug 17, 2018 11.94 11.94 11.90 11.90 1,644 +0.00(+0.00%)
Aug 16, 2018 11.90 11.90 11.90 11.90 12,014 +0.00(+0.00%)
Aug 15, 2018 11.84 11.90 11.84 11.90 3,540 -0.02(-0.13%)
Aug 14, 2018 11.91 11.91 11.89 11.91 1,514 +0.04(+0.33%)
Aug 13, 2018 11.87 11.87 11.87 11.87 2 +0.00(+0.00%)
Aug 10, 2018 11.86 11.95 11.86 11.87 26,399 +0.01(+0.08%)
Aug 09, 2018 11.87 11.87 11.83 11.86 31,725 -0.00(-0.03%)
Aug 08, 2018 11.87 11.87 11.82 11.87 3,589 -0.01(-0.04%)
Aug 07, 2018 11.87 11.87 11.87 11.87 519 -0.05(-0.38%)
Aug 06, 2018 11.80 11.92 11.80 11.92 2,745 +0.09(+0.77%)
Aug 03, 2018 11.83 11.83 11.83 11.83 989 -0.02(-0.18%)
Aug 02, 2018 11.78 11.87 11.78 11.85 6,384 +0.03(+0.26%)
Aug 01, 2018 11.82 11.82 11.76 11.82 4,167 +0.00(+0.00%)
Jul 31, 2018 11.85 11.85 11.80 11.82 6,431 -0.03(-0.23%)
Jul 30, 2018 11.85 11.87 11.84 11.85 2,456 -0.04(-0.31%)
Jul 26, 2018 11.88 11.88 11.88 0 +0.03(+0.27%)
Jul 25, 2018 11.85 11.85 11.85 11.85 4,905 +0.00(+0.04%)
Jul 24, 2018 11.85 11.85 11.85 11.85 2,626 -0.02(-0.15%)
Jul 20, 2018 11.86 11.86 11.86 61 -0.04(-0.31%)
Jul 19, 2018 11.90 11.90 11.90 11.90 8,104 +0.03(+0.23%)
Jul 18, 2018 11.91 11.91 11.86 11.87 4,008 -0.04(-0.34%)
Jul 17, 2018 11.85 11.91 11.85 11.91 1,074 +0.04(+0.34%)
Jul 13, 2018 11.87 11.87 11.87 2 -0.01(-0.06%)
Jul 12, 2018 11.86 11.89 11.86 11.88 2,161 +0.01(+0.11%)
Jul 11, 2018 11.89 11.89 11.87 11.87 3,775 -0.03(-0.23%)
Jul 10, 2018 11.89 11.90 11.89 11.89 2,299 -0.02(-0.15%)
Jul 09, 2018 11.91 11.91 11.91 11.91 174 +0.01(+0.08%)
Jul 06, 2018 11.86 11.91 11.86 11.90 2,112 +0.05(+0.38%)
Jul 05, 2018 11.91 11.91 11.86 11.86 1,968 -0.05(-0.46%)
Jul 03, 2018 11.91 11.91 11.91 0 +0.05(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.